(Login BolsaPT & Canal Forex) |
|
STMICROELECTRONIC - [Ticker: STM.MI] | | Última Trade | 13,035 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | +0,350 (+1,030%) | Capitalização Bolsista | 0 | Bid / Ask | 20,350 x 1.124.900 - 20,650 x 475.000 | EPS | 0,00 | Abertura | 12,985 | PER | 0,00% | Máximo | 13,195 | Pagamento Dividendo | | Mínimo | 12,985 | Data Ex-Dividendo | | Fecho Anterior | 12,685 | Yield | | Volume | 1.111.867 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para STM.MI de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-02-19 | 00:00:00 | 18,09 | 18,12 | 17,94 | 17,99 | 928.495 | 2018-02-20 | 00:00:00 | 17,98 | 18,48 | 17,85 | 18,47 | 2.782.058 | 2018-02-21 | 00:00:00 | 18,41 | 18,77 | 18,32 | 18,77 | 2.765.542 | 2018-02-22 | 00:00:00 | 18,62 | 18,62 | 18,30 | 18,43 | 3.224.512 | 2018-02-23 | 00:00:00 | 18,50 | 18,67 | 18,28 | 18,66 | 2.493.087 | 2018-02-26 | 00:00:00 | 18,74 | 18,86 | 18,51 | 18,69 | 2.273.231 | 2018-02-27 | 00:00:00 | 18,81 | 19,03 | 18,62 | 18,87 | 2.617.900 | 2018-02-28 | 00:00:00 | 18,74 | 19,01 | 18,66 | 18,83 | 2.075.318 | 2018-03-01 | 00:00:00 | 18,79 | 18,79 | 17,93 | 18,10 | 4.662.134 | 2018-03-02 | 00:00:00 | 17,85 | 17,92 | 17,47 | 17,67 | 3.855.810 | 2018-03-05 | 00:00:00 | 17,50 | 18,27 | 17,50 | 18,23 | 3.355.460 | 2018-03-06 | 00:00:00 | 18,38 | 18,78 | 18,28 | 18,61 | 2.614.140 | 2018-03-07 | 00:00:00 | 18,58 | 18,90 | 18,42 | 18,81 | 2.358.693 | 2018-03-08 | 00:00:00 | 18,85 | 19,74 | 18,82 | 19,69 | 4.638.992 | 2018-03-09 | 00:00:00 | 19,59 | 19,84 | 19,54 | 19,80 | 3.304.219 | 2018-03-12 | 00:00:00 | 19,90 | 20,00 | 19,72 | 19,97 | 2.542.461 | 2018-03-13 | 00:00:00 | 19,99 | 19,99 | 19,29 | 19,46 | 3.141.275 | 2018-03-14 | 00:00:00 | 19,29 | 19,65 | 19,26 | 19,37 | 2.557.728 | 2018-03-15 | 00:00:00 | 19,50 | 19,85 | 19,47 | 19,80 | 2.499.487 | 2018-03-16 | 00:00:00 | 19,84 | 19,95 | 19,71 | 19,87 | 3.954.402 | 2018-03-19 | 00:00:00 | 19,85 | 19,85 | 19,35 | 19,49 | 3.136.298 | 2018-03-20 | 00:00:00 | 19,53 | 19,95 | 19,33 | 19,91 | 3.634.939 | 2018-03-21 | 00:00:00 | 19,89 | 20,38 | 19,87 | 20,36 | 3.997.655 | 2018-03-22 | 00:00:00 | 20,12 | 20,14 | 19,14 | 19,39 | 5.727.165 | 2018-03-23 | 00:00:00 | 19,01 | 19,03 | 18,44 | 18,60 | 6.507.842 | 2018-03-26 | 00:00:00 | 18,80 | 18,95 | 18,46 | 18,61 | 3.508.409 | 2018-03-27 | 00:00:00 | 19,10 | 19,22 | 18,98 | 19,08 | 3.369.275 | 2018-03-28 | 00:00:00 | 18,42 | 18,57 | 17,76 | 18,06 | 8.115.413 | 2018-03-29 | 00:00:00 | 18,22 | 18,24 | 17,83 | 17,99 | 4.439.931 | 2018-04-03 | 00:00:00 | 17,52 | 17,65 | 17,33 | 17,45 | 5.443.416 | 2018-04-04 | 00:00:00 | 17,36 | 17,42 | 16,57 | 17,03 | 7.448.103 | 2018-04-05 | 00:00:00 | 17,45 | 17,54 | 17,32 | 17,48 | 5.269.647 | 2018-04-06 | 00:00:00 | 17,30 | 17,44 | 17,14 | 17,33 | 2.613.613 | 2018-04-09 | 00:00:00 | 17,42 | 17,56 | 17,21 | 17,42 | 2.950.434 | 2018-04-10 | 00:00:00 | 17,47 | 17,98 | 17,40 | 17,88 | 4.353.417 | 2018-04-11 | 00:00:00 | 18,00 | 18,05 | 17,39 | 17,65 | 5.091.663 | 2018-04-12 | 00:00:00 | 17,70 | 18,55 | 17,70 | 18,52 | 6.556.243 | 2018-04-13 | 00:00:00 | 18,55 | 18,60 | 18,14 | 18,27 | 4.332.361 | 2018-04-16 | 00:00:00 | 18,46 | 18,78 | 18,28 | 18,44 | 4.640.634 | 2018-04-17 | 00:00:00 | 18,50 | 18,78 | 18,44 | 18,77 | 3.099.722 | 2018-04-18 | 00:00:00 | 18,74 | 18,85 | 18,30 | 18,46 | 4.344.113 | | << < 101 102 103 104 105 > >> |
|